CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

35.10
0.10
(0.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
1.09
 700 1.09 1.09 1.08 0 0 0
02/04/2013
1.09
 4,990 1.09 1.09 1.09 0 0 0
01/04/2013
1.09
 8,980 1.10 1.10 1.09 0 0 0
29/03/2013
1.10
 510 1.08 1.10 1.06 0 0 0
28/03/2013
1.08
 3,690 1.08 1.08 1.06 0 0 0
27/03/2013
1.08
 1,310 1.08 1.09 1.07 0 0 0
26/03/2013
1.08
 16,940 1.08 1.09 1.07 0 0 0
25/03/2013
1.08
 2,650 1.09 1.09 1.08 0 0 0
22/03/2013
1.09
 610 1.09 1.09 1.09 0 0 0
21/03/2013
1.09
 14,280 1.09 1.09 1.09 0 0 0
20/03/2013
1.09
 380 1.08 1.09 1.06 0 0 0
19/03/2013
1.08
 970 1.07 1.10 1.06 0 0 0
18/03/2013
1.07
 60 1.09 1.09 1.07 0 0 0
15/03/2013
1.09
 550 1.09 1.09 1.06 0 0 0
14/03/2013
1.09
 18,350 1.09 1.09 1.09 0 0 0
13/03/2013
1.09
 13,800 1.09 1.09 1.08 0 0 0
12/03/2013
1.09
 19,270 1.08 1.09 1.08 0 0 0
11/03/2013
1.08
 450 1.08 1.08 1.04 0 0 0
08/03/2013
1.08
 8,200 1.08 1.08 1.08 3,700 0 0.0
07/03/2013
1.08
 46,010 1.04 1.09 1.06 5,000 200 0.1
06/03/2013
1.04
 0 1.04 1.04 1.04 0 0 0
05/03/2013
1.04
 16,230 1.04 1.07 1.04 0 0 0
04/03/2013
1.04
 700 1.07 1.07 1.04 0 0 0
01/03/2013
1.07
 26,870 1.07 1.08 1.07 0 0 0
28/02/2013
1.07
 16,000 1.07 1.07 1.07 0 0 0
27/02/2013
1.07
 17,500 1.06 1.07 1.04 0 0 0
26/02/2013
1.06
 14,140 1.08 1.08 1.06 0 0 0
25/02/2013
1.08
 60 1.06 1.08 1.08 0 0 0
22/02/2013
1.06
 24,020 1.07 1.07 1.05 0 11,300 -0.1
21/02/2013
1.07
 10,100 1.10 1.10 1.07 0 0 0
20/02/2013
1.10
 20,830 1.12 1.12 1.07 0 0 0
19/02/2013
1.12
 10,060 1.07 1.12 1.06 0 0 0
18/02/2013
1.07
 10,500 1.02 1.07 1.06 0 0 0
08/02/2013
1.02
 250 1.07 1.14 1.02 0 0 0
07/02/2013
1.07
 9,320 1.01 1.07 1.07 0 0 0
06/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
05/02/2013
1.01
 10 1.04 1.04 1.01 0 0 0
04/02/2013
1.04
 8,400 1.07 1.07 1.04 0 0 0
01/02/2013
1.07
 14,520 1.07 1.07 1.07 0 0 0
31/01/2013
1.07
 9,990 1.07 1.08 1.07 0 0 0
30/01/2013
1.07
 14,350 1.05 1.08 1.07 0 0 0
29/01/2013
1.05
 13,920 1.05 1.06 1.05 0 0 0
28/01/2013
1.05
 19,490 1.02 1.08 0.96 0 0 0
25/01/2013
1.02
 5,810 0.97 1.02 0.97 2,000 0 0.0
24/01/2013
0.97
 520 0.96 0.97 0.96 0 0 0
23/01/2013
0.96
 750 0.95 0.96 0.96 0 0 0
22/01/2013
0.95
 13,100 0.96 1.03 0.95 0 0 0
21/01/2013
0.96
 20 1.01 1.01 0.96 0 0 0
18/01/2013
1.01
 10,800 1.08 1.08 1.01 0 0 0
17/01/2013
1.08
 2,730 1.07 1.08 1.04 0 0 0
16/01/2013
1.07
 19,350 1.09 1.14 1.04 0 0 0
15/01/2013
1.09
 6,930 1.09 1.10 1.04 0 0 0
14/01/2013
1.09
 1,370 1.06 1.09 1.03 0 0 0
11/01/2013
1.06
 2,710 1.03 1.07 1.02 0 0 0
10/01/2013
1.03
 17,420 1.03 1.04 1.03 0 0 0
09/01/2013
1.03
 33,930 1.02 1.04 1.03 0 0 0
08/01/2013
1.02
 11,010 1.03 1.03 0.99 0 0 0
07/01/2013
1.03
 40,980 0.99 1.03 1.00 0 0 0
04/01/2013
0.99
 6,710 1.00 1.00 0.99 2,000 0 0.0
03/01/2013
1.00
 15,800 1.00 1.01 1.00 9,300 0 0.1
02/01/2013
1.00
 6,600 1.00 1.00 0.97 0 0 0
28/12/2012
1.00
 2,670 1.03 1.03 1.00 0 0 0
27/12/2012
1.03
 15,690 0.99 1.03 0.99 0 0 0
26/12/2012
0.99
 7,030 0.99 1.00 0.97 0 0 0
25/12/2012
0.99
 28,380 0.99 0.99 0.97 0 0 0
24/12/2012
0.99
 8,210 0.96 0.99 0.96 0 0 0
21/12/2012
0.96
 12,590 0.96 0.99 0.96 0 0 0
20/12/2012
0.96
 27,860 0.95 0.99 0.95 0 100 -0.0
19/12/2012
0.95
 1,730 0.95 0.96 0.92 0 0 0
18/12/2012
0.95
 5,010 0.96 0.96 0.95 0 0 0
17/12/2012
0.96
 15,390 0.96 0.96 0.96 0 0 0
14/12/2012
0.96
 5,570 0.96 0.96 0.92 0 0 0
13/12/2012
0.96
 1,110 0.97 0.97 0.93 0 0 0
12/12/2012
0.97
 1,050 0.97 0.97 0.93 100 0 0.0
11/12/2012
0.97
 6,760 0.93 0.97 0.92 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
0.93
 5,320 0.91 0.93 0.90 0 0 0
07/12/2012
0.91
 20,500 0.92 0.93 0.90 0 0 0
06/12/2012
0.92
 3,520 0.92 0.93 0.91 0 0 0
05/12/2012
0.92
 8,200 0.92 0.93 0.91 0 0 0
04/12/2012
0.92
 6,840 0.91 0.92 0.90 0 0 0
03/12/2012
0.91
 16,910 0.91 0.91 0.91 1,000 0 0.0
30/11/2012
0.91
 6,390 0.93 0.93 0.91 0 0 0
29/11/2012
0.93
 12,810 0.89 0.93 0.89 0 0 0
28/11/2012
0.89
 13,790 0.88 0.89 0.88 0 0 0
27/11/2012
0.88
 33,750 0.88 0.88 0.87 2,070 0 0.0
26/11/2012
0.88
 8,150 0.87 0.88 0.87 0 0 0
23/11/2012
0.87
 16,610 0.87 0.87 0.86 0 0 0
22/11/2012
0.87
 8,500 0.85 0.87 0.85 0 0 0
21/11/2012
0.85
 2,180 0.85 0.85 0.85 0 0 0
20/11/2012
0.85
 1,000 0.84 0.85 0.85 0 0 0
19/11/2012
0.84
 25,500 0.86 0.86 0.84 0 0 0
16/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
15/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
14/11/2012
0.86
 1,310 0.87 0.87 0.83 0 0 0
13/11/2012
0.87
 0 0.87 0.87 0.87 0 0 0
12/11/2012
0.87
 8,060 0.86 0.87 0.86 0 0 0
09/11/2012
0.86
 12,250 0.84 0.86 0.84 0 0 0
08/11/2012
0.84
 1,140 0.84 0.84 0.84 0 0 0
07/11/2012
0.84
 930 0.84 0.84 0.84 0 0 0
06/11/2012
0.84
 1,180 0.84 0.84 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |